| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250701 | 4,000 | 4,020 | 3,985 | 4,000 | 37,800 | -25 | 99% | 100% | 70% | ▼ | 0 | 0 | 0 | 101% | 101% | 105% | 99% | 3% |
| 20250702 | 3,975 | 4,010 | 3,955 | 4,005 | 33,700 | 5 | 100% | 101% | 89% | ▲ | 16 | 0 | 0 | 101% | 103% | 105% | 99% | 3% |
| 20250703 | 3,990 | 4,060 | 3,990 | 4,040 | 40,000 | 35 | 101% | 101% | 119% | ▲▲ | 0 | 0 | 0 | 99% | 101% | 103% | 100% | 4% |
| 20250704 | 4,055 | 4,055 | 4,000 | 4,000 | 22,500 | -40 | 99% | 99% | 56% | ▼ | 0 | 0 | 0 | 100% | 103% | 105% | 99% | 3% |
| 20250707 | 4,000 | 4,000 | 3,965 | 3,980 | 28,200 | -20 | 100% | 100% | 125% | ▼▼ | 0 | 0 | 0 | 101% | 104% | 105% | 99% | 3% |
| 20250708 | 3,975 | 4,030 | 3,950 | 4,010 | 45,000 | 30 | 101% | 101% | 160% | ▲ | 12 | 0 | 0 | 102% | 103% | 104% | 99% | 4% |
| 20250709 | 4,025 | 4,155 | 4,025 | 4,100 | 42,100 | 90 | 102% | 102% | 94% | ▲▲ | 0 | 0 | 0 | 99% | 100% | 101% | 100% | 6% |
| 20250710 | 4,140 | 4,140 | 4,065 | 4,095 | 35,200 | -5 | 100% | 99% | 84% | ▼ | 0 | 0 | 0 | 100% | 100% | 101% | 100% | 6% |
| 20250711 | 4,135 | 4,170 | 4,110 | 4,130 | 27,100 | 35 | 101% | 100% | 77% | ▲ | 0 | 0 | 0 | 100% | 100% | 101% | 100% | 7% |
| 20250714 | 4,130 | 4,130 | 4,095 | 4,130 | 19,600 | 0 | 100% | 100% | 72% | -- | 0 | 0 | 0 | 100% | 98% | 101% | 100% | 7% |
| 20250715 | 4,130 | 4,160 | 4,115 | 4,125 | 27,200 | -5 | 100% | 100% | 139% | ▼ | 0 | 0 | 0 | 100% | 99% | 0% | 100% | 7% |
| 20250716 | 4,125 | 4,125 | 4,080 | 4,110 | 22,800 | -15 | 100% | 100% | 84% | ▼▼ | 0 | 0 | 0 | 100% | 102% | 0% | 100% | 6% |
| 20250717 | 4,095 | 4,130 | 4,090 | 4,115 | 18,300 | 5 | 100% | 100% | 80% | ▲ | 0 | 0 | 0 | 99% | 102% | 0% | 100% | 6% |
| 20250718 | 4,115 | 4,115 | 4,030 | 4,055 | 38,600 | -60 | 99% | 99% | 211% | ▼ | 0 | 0 | 0 | 99% | 103% | 0% | 98% | 5% |
| 20250722 | 4,060 | 4,090 | 4,030 | 4,035 | 21,000 | -20 | 100% | 99% | 54% | ▼▼ | 0 | 0 | 0 | 100% | 101% | 0% | 98% | 3% |
| 20250723 | 4,090 | 4,095 | 4,030 | 4,080 | 57,000 | 45 | 101% | 100% | 271% | ▲ | 0 | 0 | 0 | 102% | 102% | 0% | 99% | 4% |
| 20250724 | 4,095 | 4,195 | 4,095 | 4,185 | 53,500 | 105 | 103% | 102% | 94% | ▲▲ | 0 | 0 | 0 | 100% | 101% | 0% | 100% | 6% |
| 20250725 | 4,145 | 4,195 | 4,100 | 4,165 | 23,000 | -20 | 100% | 100% | 43% | ▼ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 5% |
| 20250728 | 4,165 | 4,175 | 4,120 | 4,140 | 24,700 | -25 | 99% | 99% | 107% | ▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 99% | 4% |
| 20250729 | 4,100 | 4,155 | 4,095 | 4,145 | 26,500 | 5 | 100% | 101% | 107% | ▲ | 0 | 0 | 0 | 101% | 0% | 0% | 99% | 4% |
| 20250730 | 4,145 | 4,185 | 4,130 | 4,170 | 30,800 | 25 | 101% | 101% | 116% | ▲▲ | 0 | 0 | 0 | % | % | % | 100% | 5% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250205 | 15:30 | ニシオＨＤ | 2025年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20250115 | 15:30 | ニシオＨＤ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20241219 | 15:30 | ニシオＨＤ | 「コーポレートガバナンス・コードに関する当社の取り組み」一部改定に関するお知らせ |
| 20241219 | 15:30 | ニシオＨＤ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20241122 | 15:30 | ニシオＨＤ | 役員人事内定に関するお知らせ |
| 20241001 | 15:30 | ニシオＨＤ | 当社連結子会社間の会社分割（吸収分割）に関するお知らせ |
| 20240816 | 18:30 | ニシオＨＤ | 主要株主である筆頭株主の異動に関するお知らせ |
| 20240801 | 15:30 | ニシオＨＤ | 2024年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240508 | 15:30 | ニシオＨＤ | 2024年９月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240206 | 15:30 | ニシオＨＤ | 2024年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240115 | 15:30 | ニシオＨＤ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 55,800 | 0.19% | ▼ | -113,900 | 3,900 | 4,075 | 3,865 | 4,030 | 277,000 |
| 2024-04-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 169,700 | 0.59% | ▼ | -1,815 | 3,845 | 3,895 | 3,825 | 3,890 | 55,300 |
| 2024-04-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 171,515 | 0.60% | ▲ | 25,200 | 3,750 | 3,790 | 3,705 | 3,705 | 44,300 |
| 2024-04-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 146,315 | 0.51% | ▲ | 3,745 | 3,825 | 3,700 | 3,810 | 67,900 |